ProShares Ultra Technology (ROM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROM240816C00039000 | 2024-04-04 1:21PM EDT | 39.00 | 23.53 | 17.20 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| ROM240816C00049000 | 2024-05-06 1:26PM EDT | 49.00 | 10.40 | 13.30 | 16.60 | 0.00 | - | - | 3 | 52.37% |
| ROM240816C00050000 | 2024-01-03 11:32AM EDT | 50.00 | 6.20 | 10.30 | 13.00 | 0.00 | - | - | 6 | 34.64% |
| ROM240816C00051000 | 2024-02-01 10:30AM EDT | 51.00 | 8.90 | 12.80 | 15.10 | 0.00 | - | 2 | 29 | 58.37% |
| ROM240816C00057000 | 2024-05-09 3:48PM EDT | 57.00 | 5.10 | 6.60 | 9.60 | 0.00 | - | 2 | 1 | 53.64% |
| ROM240816C00058000 | 2024-04-04 12:45PM EDT | 58.00 | 7.40 | 2.70 | 5.60 | 0.00 | - | 1 | 2 | 22.71% |
| ROM240816C00059000 | 2024-05-13 10:16AM EDT | 59.00 | 4.46 | 5.10 | 8.40 | 0.00 | - | 1 | 2 | 52.88% |
| ROM240816C00060000 | 2024-04-11 2:15PM EDT | 60.00 | 5.93 | 2.05 | 5.20 | 0.00 | - | 1 | 22 | 30.71% |
| ROM240816C00061000 | 2024-05-15 9:30AM EDT | 61.00 | 4.10 | 3.80 | 7.00 | +2.23 | +119.25% | 1 | 2 | 49.78% |
| ROM240816C00062000 | 2024-04-23 9:45AM EDT | 62.00 | 3.50 | 3.20 | 5.10 | +1.80 | +105.88% | 4 | 0 | 38.40% |
| ROM240816C00063000 | 2024-03-06 10:30AM EDT | 63.00 | 4.50 | 3.50 | 5.00 | 0.00 | - | 4 | 5 | 41.26% |
| ROM240816C00064000 | 2024-04-03 10:11AM EDT | 64.00 | 4.30 | 0.10 | 3.50 | 0.00 | - | 1 | 0 | 32.80% |
| ROM240816C00065000 | 2024-04-23 9:30AM EDT | 65.00 | 0.95 | 1.80 | 3.60 | 0.00 | - | 3 | 23 | 36.73% |
| ROM240816C00070000 | 2024-03-04 3:00PM EDT | 70.00 | 3.50 | 0.90 | 2.60 | 0.00 | - | 1 | 1 | 41.53% |
| ROM240816C00080000 | 2024-04-25 3:48PM EDT | 80.00 | 0.26 | 0.10 | 1.50 | 0.00 | - | 30 | 75 | 49.19% |
| ROM240816C00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.52 | 0.00 | 1.45 | 0.00 | - | 45 | 25 | 55.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ROM240816P00039000 | 2024-02-26 3:41PM EDT | 39.00 | 0.95 | 0.10 | 1.95 | 0.00 | - | 1 | 1 | 76.44% |
| ROM240816P00045000 | 2024-02-16 4:49PM EDT | 45.00 | 1.65 | 0.55 | 3.40 | 0.00 | - | 6 | 6 | 72.71% |
| ROM240816P00052000 | 2024-01-30 1:24PM EDT | 52.00 | 4.10 | 1.05 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| ROM240816P00053000 | 2024-04-12 12:32PM EDT | 53.00 | 2.90 | 0.70 | 2.45 | 0.00 | - | 1 | 1 | 52.08% |
| ROM240816P00054000 | 2024-05-06 2:27PM EDT | 54.00 | 2.60 | 0.50 | 1.65 | 0.00 | - | 1 | 0 | 40.36% |
| ROM240816P00057000 | 2024-03-07 4:38PM EDT | 57.00 | 3.20 | 1.55 | 5.70 | 0.00 | - | 1 | 1 | 67.88% |
| ROM240816P00059000 | 2024-04-12 12:14PM EDT | 59.00 | 5.10 | 2.40 | 5.50 | 0.00 | - | 10 | 10 | 58.14% |
| ROM240816P00070000 | 2024-04-09 3:29PM EDT | 70.00 | 11.60 | 10.70 | 13.80 | 0.00 | - | 2 | 2 | 59.64% |
© 2024 Yahoo. All rights reserved.